Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.75 | 12.19 | 10.02 | 11.05 | 10,600,700 | -1.44(-11.53%) |
Jul 30, 2020 | 11.80 | 14.58 | 11.09 | 12.49 | 45,473,688 | +2.87(+29.83%) |
Jul 29, 2020 | 7.340 | 10.08 | 7.300 | 9.620 | 25,735,460 | +2.36(+32.51%) |
Jul 28, 2020 | 7.220 | 7.800 | 6.940 | 7.260 | 5,280,538 | +0.20(+2.83%) |
Jul 27, 2020 | 6.900 | 7.290 | 6.800 | 7.060 | 2,385,019 | +0.33(+4.90%) |
Jul 24, 2020 | 6.680 | 7.030 | 6.530 | 6.730 | 2,221,900 | -0.36(-5.08%) |
Jul 23, 2020 | 7.140 | 7.540 | 6.700 | 7.090 | 5,723,147 | +0.13(+1.87%) |
Jul 22, 2020 | 7.440 | 7.990 | 6.830 | 6.960 | 31,352,310 | +0.86(+14.10%) |
Jul 21, 2020 | 6.280 | 6.440 | 5.900 | 6.100 | 1,960,403 | -0.22(-3.48%) |
Jul 20, 2020 | 6.450 | 6.480 | 5.700 | 6.320 | 3,207,764 | -0.14(-2.17%) |
Jul 17, 2020 | 6.480 | 6.900 | 6.279 | 6.460 | 4,748,100 | +0.53(+8.94%) |
Jul 16, 2020 | 5.500 | 6.420 | 5.450 | 5.930 | 3,345,090 | +0.17(+2.95%) |
Jul 15, 2020 | 6.150 | 6.160 | 5.500 | 5.760 | 2,251,949 | -0.12(-2.04%) |
Jul 14, 2020 | 6.000 | 6.220 | 5.050 | 5.880 | 5,009,624 | -0.11(-1.84%) |
Jul 13, 2020 | 7.020 | 7.110 | 5.750 | 5.990 | 7,237,639 | -1.09(-15.40%) |
Jul 10, 2020 | 7.300 | 7.453 | 6.800 | 7.080 | 5,308,700 | -0.42(-5.60%) |
Jul 09, 2020 | 7.740 | 8.050 | 7.220 | 7.500 | 5,384,982 | -0.05(-0.66%) |
Jul 08, 2020 | 7.630 | 8.350 | 7.220 | 7.550 | 11,742,028 | +0.46(+6.49%) |
Jul 07, 2020 | 6.950 | 7.860 | 6.650 | 7.090 | 14,442,895 | -1.31(-15.60%) |
Jul 06, 2020 | 6.400 | 8.500 | 6.100 | 8.400 | 42,837,780 | +3.12(+59.09%) |
Jul 02, 2020 | 5.410 | 6.250 | 5.010 | 5.280 | 17,837,800 | +0.44(+9.09%) |
Jul 01, 2020 | 4.700 | 5.100 | 4.210 | 4.840 | 10,760,054 | -0.84(-14.79%) |
Jun 30, 2020 | 5.910 | 6.740 | 5.200 | 5.680 | 67,230,064 | +1.67(+41.65%) |
Jun 29, 2020 | 3.360 | 4.540 | 3.220 | 4.010 | 23,895,048 | +0.99(+32.78%) |
Jun 26, 2020 | 2.770 | 3.050 | 2.650 | 3.020 | 2,343,900 | +0.30(+11.03%) |
Jun 25, 2020 | 2.780 | 2.800 | 2.480 | 2.720 | 878,462 | +0.17(+6.67%) |
Jun 24, 2020 | 2.680 | 2.700 | 2.400 | 2.550 | 852,941 | -0.11(-4.14%) |
Jun 23, 2020 | 2.900 | 2.980 | 2.650 | 2.660 | 986,314 | -0.23(-7.96%) |
Jun 22, 2020 | 2.560 | 3.050 | 2.500 | 2.890 | 2,328,302 | +0.38(+15.14%) |
Jun 19, 2020 | 2.550 | 2.630 | 2.480 | 2.510 | 1,056,500 | +0.12(+5.02%) |
Jun 18, 2020 | 2.390 | 2.450 | 2.340 | 2.390 | 594,428 | -0.03(-1.24%) |
Jun 17, 2020 | 2.420 | 2.450 | 2.300 | 2.420 | 500,770 | +0.01(+0.41%) |
Jun 16, 2020 | 2.460 | 2.460 | 2.320 | 2.410 | 549,363 | +0.04(+1.69%) |
Jun 15, 2020 | 2.160 | 2.410 | 2.110 | 2.370 | 653,473 | +0.12(+5.33%) |
Jun 12, 2020 | 2.410 | 2.440 | 2.120 | 2.250 | 652,400 | -0.04(-1.75%) |
Jun 11, 2020 | 2.530 | 2.750 | 2.250 | 2.290 | 3,264,266 | -0.06(-2.55%) |
Jun 10, 2020 | 2.120 | 2.600 | 2.100 | 2.350 | 2,192,333 | +0.28(+13.53%) |
Jun 09, 2020 | 2.240 | 2.250 | 1.980 | 2.070 | 645,959 | -0.13(-5.91%) |
Jun 08, 2020 | 2.240 | 2.290 | 2.150 | 2.200 | 681,512 | +0.00(+0.00%) |
Jun 05, 2020 | 2.340 | 2.420 | 2.060 | 2.200 | 937,800 | +0.04(+1.85%) |
Jun 04, 2020 | 1.930 | 2.250 | 1.780 | 2.160 | 2,160,730 | +0.27(+14.29%) |
Jun 03, 2020 | 1.780 | 1.980 | 1.765 | 1.890 | 970,883 | +0.11(+6.17%) |
Jun 02, 2020 | 1.810 | 1.840 | 1.760 | 1.780 | 197,561 | +0.01(+0.56%) |
Jun 01, 2020 | 1.730 | 1.850 | 1.670 | 1.770 | 835,580 | +0.08(+4.73%) |
May 29, 2020 | 1.660 | 1.700 | 1.660 | 1.690 | 124,200 | +0.03(+1.81%) |
May 28, 2020 | 1.700 | 1.850 | 1.660 | 1.660 | 571,382 | -0.02(-1.19%) |
May 27, 2020 | 1.690 | 1.710 | 1.640 | 1.680 | 191,693 | +0.00(+0.00%) |
May 26, 2020 | 1.680 | 1.710 | 1.640 | 1.680 | 217,102 | +0.01(+0.60%) |
May 22, 2020 | 1.670 | 1.680 | 1.640 | 1.670 | 126,700 | +0.02(+1.21%) |
May 21, 2020 | 1.670 | 1.680 | 1.640 | 1.650 | 152,024 | -0.02(-1.20%) |
May 20, 2020 | 1.670 | 1.700 | 1.630 | 1.670 | 185,955 | +0.01(+0.60%) |
May 19, 2020 | 1.700 | 1.730 | 1.630 | 1.660 | 150,567 | -0.02(-1.19%) |
May 18, 2020 | 1.680 | 1.750 | 1.650 | 1.680 | 210,257 | +0.01(+0.60%) |
May 15, 2020 | 1.680 | 1.702 | 1.630 | 1.670 | 167,700 | +0.00(+0.00%) |
May 14, 2020 | 1.680 | 1.730 | 1.550 | 1.670 | 283,345 | -0.06(-3.47%) |
May 13, 2020 | 1.890 | 1.900 | 1.660 | 1.730 | 390,435 | -0.11(-5.98%) |
May 12, 2020 | 1.650 | 1.890 | 1.630 | 1.840 | 951,827 | +0.19(+11.52%) |
May 11, 2020 | 1.680 | 1.700 | 1.640 | 1.650 | 170,793 | -0.03(-1.79%) |
May 08, 2020 | 1.690 | 1.690 | 1.650 | 1.680 | 142,700 | -0.01(-0.59%) |
May 07, 2020 | 1.640 | 1.690 | 1.600 | 1.690 | 158,728 | +0.06(+3.68%) |
May 06, 2020 | 1.670 | 1.700 | 1.620 | 1.630 | 73,120 | -0.02(-1.21%) |
May 05, 2020 | 1.670 | 1.730 | 1.630 | 1.650 | 175,098 | -0.01(-0.60%) |
May 04, 2020 | 1.650 | 1.680 | 1.600 | 1.660 | 106,145 | -0.02(-1.19%) |